Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 255.25 | 258.20 | 255.25 | 258.02 | 258.02 | 13,415 |
| 2021-12-29 | 241.60 | 256.00 | 238.60 | 252.43 | 252.43 | 29,772 |
| 2021-12-23 | 237.40 | 237.40 | 234.40 | 237.40 | 237.40 | 4,345 |
| 2021-12-22 | 234.90 | 239.20 | 234.58 | 239.20 | 239.20 | 7,132 |
| 2021-12-21 | 233.41 | 236.00 | 233.41 | 233.51 | 233.51 | 5,713 |
| 2021-12-20 | 226.92 | 228.80 | 226.92 | 227.41 | 227.41 | 4,892 |
| 2021-12-17 | 228.18 | 228.80 | 228.18 | 228.80 | 228.80 | 1,155 |
| 2021-12-16 | 227.95 | 227.95 | 221.40 | 227.95 | 227.95 | 7,622 |
| 2021-12-15 | 226.73 | 226.73 | 226.73 | 226.73 | 226.73 | 1,829 |
| 2021-12-13 | 234.77 | 234.77 | 229.62 | 234.77 | 234.77 | 3,651 |
| 2021-12-10 | 242.40 | 242.40 | 239.20 | 239.98 | 239.98 | 7,020 |
| 2021-12-09 | 246.59 | 246.59 | 243.31 | 244.17 | 244.17 | 11,423 |
| 2021-12-08 | 239.42 | 241.11 | 239.42 | 239.58 | 239.58 | 27,773 |
| 2021-12-07 | 235.40 | 236.22 | 235.40 | 236.22 | 236.22 | 9,581 |
| 2021-12-06 | 227.50 | 228.29 | 222.82 | 222.82 | 222.82 | 10,862 |
| 2021-12-03 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 6,909 |
| 2021-12-02 | 230.22 | 230.22 | 229.35 | 229.35 | 229.35 | 6,896 |
| 2021-12-01 | 236.98 | 240.02 | 236.98 | 237.60 | 237.60 | 3,264 |
| 2021-11-30 | 238.23 | 242.04 | 238.23 | 238.23 | 238.23 | 2,467 |
| 2021-11-29 | 243.53 | 243.53 | 243.53 | 243.53 | 243.53 | 570 |
| 2021-11-26 | 254.30 | 256.21 | 253.52 | 256.21 | 256.21 | 5,406 |
| 2021-11-25 | 261.73 | 261.73 | 257.97 | 261.73 | 261.73 | 4,189 |
| 2021-11-24 | 266.44 | 269.98 | 266.44 | 266.44 | 266.44 | 3,708 |
| 2021-11-23 | 263.98 | 265.21 | 263.98 | 265.21 | 265.21 | 1,627 |
| 2021-11-22 | 260.29 | 261.91 | 260.29 | 261.05 | 261.05 | 1,391 |
| 2021-11-19 | 255.18 | 255.18 | 255.18 | 255.18 | 255.18 | 748 |
| 2021-11-18 | 241.40 | 241.40 | 240.18 | 240.18 | 240.18 | 899 |
| 2021-11-17 | 243.10 | 243.10 | 240.80 | 240.80 | 240.80 | 7,153 |
| 2021-11-16 | 237.43 | 239.18 | 237.43 | 237.43 | 237.43 | 2,307 |
| 2021-11-15 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | 125 |
| 2021-11-12 | 223.10 | 226.20 | 221.23 | 226.20 | 226.20 | 1,088 |
| 2021-11-11 | 225.40 | 226.06 | 223.95 | 223.95 | 223.95 | 3,827 |
| 2021-11-10 | 228.15 | 228.15 | 226.77 | 226.78 | 226.78 | 630 |
| 2021-11-08 | 231.50 | 231.75 | 230.40 | 230.40 | 230.40 | 433 |
| 2021-11-05 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | 1,551 |
| 2021-11-04 | 238.50 | 239.80 | 238.50 | 239.80 | 239.80 | 2,384 |
| 2021-11-03 | 224.00 | 232.97 | 220.58 | 232.97 | 232.97 | 10,500 |
| 2021-11-02 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 579 |
| 2021-11-01 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | 3,272 |
| 2021-10-29 | 235.80 | 235.80 | 232.28 | 232.78 | 232.78 | 10,564 |
| 2021-10-27 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | 17,335 |
| 2021-10-26 | 213.60 | 216.46 | 213.32 | 214.78 | 214.78 | 19,333 |
| 2021-10-25 | 213.54 | 213.54 | 212.02 | 212.02 | 212.02 | 9,661 |
| 2021-10-22 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | 28 |
| 2021-10-21 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 315 |
| 2021-10-20 | 213.11 | 213.11 | 212.69 | 213.11 | 213.11 | 3,527 |
| 2021-10-19 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 5,452 |
| 2021-10-18 | 209.35 | 212.96 | 208.74 | 212.80 | 212.80 | 13,932 |
| 2021-10-15 | 206.77 | 207.42 | 206.77 | 206.77 | 206.77 | 7,497 |
| 2021-10-14 | 203.40 | 203.42 | 203.40 | 203.42 | 203.42 | 6,743 |
← NewerPage 19 of 19 · 1,130 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.